致敬每一个财富自由的梦想,祝大家早日进化为游资
日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
---|---|---|---|---|---|---|---|---|---|
2025-02-11 | 16.40 | 16.19 | -0.04 | -0.25% | 16.00 | 16.40 | 89391 | 14417 | 1.37% |
2025-02-10 | 15.90 | 16.23 | 0.35 | 2.20% | 15.74 | 16.40 | 125624 | 20251 | 1.93% |
2025-02-07 | 15.78 | 15.88 | 0.04 | 0.25% | 15.60 | 16.18 | 126579 | 20201 | 1.94% |
2025-02-06 | 15.60 | 15.84 | 0.20 | 1.28% | 15.45 | 15.88 | 124966 | 19619 | 1.92% |
2025-02-05 | 16.30 | 15.64 | -0.74 | -4.52% | 15.62 | 16.36 | 160308 | 25318 | 2.46% |
2025-01-27 | 16.05 | 16.38 | 0.35 | 2.18% | 16.02 | 16.56 | 119302 | 19573 | 1.83% |
2025-01-24 | 15.89 | 16.03 | 0.56 | 3.62% | 15.62 | 16.25 | 182899 | 29318 | 2.81% |
2025-01-23 | 15.67 | 15.47 | -0.09 | -0.58% | 15.47 | 15.85 | 97090 | 15188 | 1.49% |
2025-01-22 | 15.75 | 15.56 | -0.29 | -1.83% | 15.12 | 15.80 | 135915 | 21052 | 2.09% |
2025-01-21 | 15.70 | 15.85 | 0.29 | 1.86% | 15.43 | 16.08 | 152024 | 24027 | 2.33% |
2025-01-20 | 15.18 | 15.56 | 0.49 | 3.25% | 15.13 | 15.68 | 154900 | 23978 | 2.38% |
2025-01-17 | 15.16 | 15.07 | -0.09 | -0.59% | 14.81 | 15.32 | 123304 | 18571 | 1.89% |
2025-01-16 | 15.10 | 15.16 | 0.15 | 1.00% | 14.97 | 15.69 | 185388 | 28334 | 2.85% |
2025-01-15 | 15.29 | 15.01 | -0.28 | -1.83% | 14.90 | 15.33 | 137216 | 20683 | 2.11% |
2025-01-14 | 15.00 | 15.29 | 0.24 | 1.59% | 14.87 | 15.39 | 115490 | 17548 | 1.77% |
2025-01-13 | 14.79 | 15.05 | 0.12 | 0.80% | 14.58 | 15.10 | 102426 | 15313 | 1.57% |
2025-01-10 | 15.66 | 14.93 | -0.73 | -4.66% | 14.90 | 15.70 | 203114 | 30819 | 3.12% |
2025-01-09 | 15.80 | 15.66 | -0.15 | -0.95% | 15.51 | 15.89 | 96386 | 15069 | 1.48% |
2025-01-08 | 16.20 | 15.81 | -0.46 | -2.83% | 15.72 | 16.20 | 147446 | 23463 | 2.26% |
2025-01-07 | 16.25 | 16.27 | 0.02 | 0.12% | 16.02 | 16.49 | 93902 | 15257 | 1.44% |
2025-01-06 | 16.30 | 16.25 | -0.04 | -0.25% | 16.00 | 16.65 | 93624 | 15219 | 1.44% |
2025-01-03 | 16.88 | 16.29 | -0.56 | -3.32% | 16.22 | 17.16 | 112653 | 18706 | 1.73% |
2025-01-02 | 17.17 | 16.85 | -0.33 | -1.92% | 16.71 | 17.50 | 130592 | 22291 | 2.00% |
2024-12-31 | 17.13 | 17.18 | 0.10 | 0.59% | 17.00 | 17.56 | 119818 | 20800 | 1.84% |
2024-12-30 | 17.30 | 17.08 | -0.25 | -1.44% | 17.05 | 17.63 | 102451 | 17749 | 1.57% |
2024-12-27 | 17.36 | 17.33 | -0.06 | -0.35% | 17.25 | 17.76 | 73062 | 12758 | 1.12% |
2024-12-26 | 17.32 | 17.39 | 0.07 | 0.40% | 17.15 | 17.53 | 66098 | 11428 | 1.01% |
2024-12-25 | 17.58 | 17.32 | -0.25 | -1.42% | 17.07 | 17.72 | 81999 | 14184 | 1.26% |
2024-12-24 | 16.94 | 17.57 | 0.67 | 3.96% | 16.94 | 17.75 | 162628 | 28484 | 2.50% |
2024-12-23 | 16.94 | 16.90 | -0.03 | -0.18% | 16.88 | 17.23 | 94967 | 16176 | 1.46% |
2024-12-20 | 17.21 | 16.93 | -0.30 | -1.74% | 16.87 | 17.28 | 89499 | 15228 | 1.37% |
2024-12-19 | 17.20 | 17.23 | -0.19 | -1.09% | 16.89 | 17.28 | 96050 | 16419 | 1.47% |
2024-12-18 | 17.61 | 17.42 | -0.10 | -0.57% | 17.35 | 17.77 | 60110 | 10516 | 0.92% |
2024-12-17 | 17.61 | 17.52 | -0.07 | -0.40% | 17.33 | 17.83 | 86701 | 15245 | 1.33% |
2024-12-16 | 18.20 | 17.59 | -0.61 | -3.35% | 17.47 | 18.30 | 141668 | 25070 | 2.17% |
2024-12-13 | 19.16 | 18.20 | -0.96 | -5.01% | 18.00 | 19.18 | 206307 | 37989 | 3.17% |
2024-12-12 | 18.43 | 19.16 | 0.72 | 3.90% | 18.20 | 19.47 | 195279 | 37039 | 3.00% |
2024-12-11 | 18.09 | 18.44 | 0.35 | 1.93% | 18.07 | 18.91 | 102259 | 18926 | 1.57% |
2024-12-10 | 18.50 | 18.09 | 0.51 | 2.90% | 18.03 | 19.34 | 245110 | 45582 | 3.76% |
2024-12-09 | 17.65 | 17.58 | -0.03 | -0.17% | 17.47 | 17.89 | 58814 | 10374 | 0.90% |
2024-12-06 | 17.62 | 17.61 | -0.06 | -0.34% | 17.50 | 17.86 | 102674 | 18142 | 1.58% |
2024-12-05 | 18.05 | 17.67 | -0.47 | -2.59% | 17.53 | 18.12 | 112443 | 19897 | 1.73% |
2024-12-04 | 18.24 | 18.14 | -0.18 | -0.98% | 17.99 | 18.52 | 87611 | 15933 | 1.34% |
2024-12-03 | 18.47 | 18.32 | -0.15 | -0.81% | 17.83 | 18.48 | 117285 | 21294 | 1.80% |
2024-12-02 | 18.12 | 18.47 | 0.34 | 1.88% | 17.55 | 18.77 | 161378 | 29507 | 2.48% |
2024-11-29 | 17.74 | 18.13 | 0.33 | 1.85% | 17.74 | 18.43 | 149219 | 27163 | 2.29% |
2024-11-28 | 18.24 | 17.80 | -0.44 | -2.41% | 17.74 | 18.24 | 128582 | 23044 | 1.97% |
2024-11-27 | 16.80 | 18.24 | 1.37 | 8.12% | 16.73 | 18.25 | 283236 | 49977 | 4.35% |
2024-11-26 | 16.43 | 16.87 | 0.42 | 2.55% | 16.37 | 17.25 | 142196 | 24101 | 2.18% |
2024-11-25 | 16.58 | 16.45 | -0.07 | -0.42% | 16.25 | 16.86 | 114564 | 18895 | 1.76% |
2024-11-22 | 16.99 | 16.52 | -0.52 | -3.05% | 16.51 | 17.10 | 132907 | 22298 | 2.04% |
2024-11-21 | 16.78 | 17.04 | 0.26 | 1.55% | 16.61 | 17.07 | 144505 | 24388 | 2.22% |
2024-11-20 | 16.78 | 16.78 | 0.00 | 0.00% | 16.65 | 16.89 | 110903 | 18586 | 1.70% |
2024-11-19 | 16.90 | 16.78 | 0.02 | 0.12% | 16.49 | 16.90 | 106888 | 17811 | 1.64% |
2024-11-18 | 17.00 | 16.76 | -0.26 | -1.53% | 16.65 | 17.29 | 123732 | 20943 | 1.90% |
2024-11-15 | 17.66 | 17.02 | -0.64 | -3.62% | 16.60 | 17.72 | 242020 | 41143 | 3.72% |
2024-11-14 | 17.91 | 17.66 | -0.25 | -1.40% | 17.60 | 18.19 | 116751 | 20851 | 1.79% |
2024-11-13 | 18.20 | 17.91 | -0.43 | -2.34% | 17.69 | 18.38 | 134224 | 24030 | 2.06% |
2024-11-12 | 18.49 | 18.34 | -0.06 | -0.33% | 18.18 | 18.91 | 169663 | 31554 | 2.60% |
2024-11-11 | 18.80 | 18.40 | -0.52 | -2.75% | 18.17 | 18.86 | 195239 | 35887 | 3.00% |
2024-11-08 | 19.85 | 18.92 | -0.95 | -4.78% | 18.77 | 19.99 | 201516 | 38777 | 3.09% |
2024-11-07 | 19.31 | 19.87 | 0.37 | 1.90% | 19.10 | 20.36 | 197487 | 39179 | 3.03% |
2024-11-06 | 18.85 | 19.50 | 0.64 | 3.39% | 18.26 | 19.93 | 274202 | 52109 | 4.21% |
2024-11-05 | 18.39 | 18.86 | 0.47 | 2.56% | 18.08 | 18.98 | 196616 | 36431 | 3.02% |
2024-11-04 | 18.91 | 18.39 | -0.52 | -2.75% | 18.21 | 19.02 | 151924 | 27919 | 2.33% |